iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.07
+0.04 (0.13%)
Mar 13, 2026, 4:00 PM EDT - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.09 | 26.09 | 26.05 | 26.07 | 26.07 | 0.13% | 49,191 |
| Mar 12, 2026 | 26.09 | 26.16 | 26.03 | 26.03 | 26.03 | -0.23% | 13,804 |
| Mar 11, 2026 | 26.15 | 26.15 | 26.08 | 26.09 | 26.09 | -0.11% | 5,439 |
| Mar 10, 2026 | 26.13 | 26.17 | 26.12 | 26.12 | 26.12 | -0.15% | 21,851 |
| Mar 9, 2026 | 26.17 | 26.18 | 26.12 | 26.16 | 26.16 | 0.04% | 3,317 |
| Mar 6, 2026 | 26.12 | 26.16 | 26.12 | 26.15 | 26.15 | -0.04% | 802 |
| Mar 5, 2026 | 26.16 | 26.18 | 26.13 | 26.16 | 26.16 | -0.08% | 5,674 |
| Mar 4, 2026 | 26.21 | 26.21 | 26.17 | 26.18 | 26.18 | -0.08% | 3,038 |
| Mar 3, 2026 | 26.24 | 26.25 | 26.19 | 26.20 | 26.20 | -0.19% | 8,991 |
| Mar 2, 2026 | 26.30 | 26.31 | 26.25 | 26.25 | 26.25 | -0.53% | 77,799 |
| Feb 27, 2026 | 26.39 | 26.41 | 26.37 | 26.39 | 26.33 | -0.08% | 68,727 |
| Feb 26, 2026 | 26.38 | 26.41 | 26.37 | 26.41 | 26.35 | 0.15% | 15,535 |
| Feb 25, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.31 | - | 32,638 |
| Feb 24, 2026 | 26.37 | 26.40 | 26.35 | 26.37 | 26.31 | -0.02% | 51,078 |
| Feb 23, 2026 | 26.37 | 26.38 | 26.36 | 26.38 | 26.32 | -0.02% | 130,841 |
| Feb 20, 2026 | 26.35 | 26.38 | 26.35 | 26.38 | 26.32 | 0.06% | 58,153 |
| Feb 19, 2026 | 26.36 | 26.38 | 26.36 | 26.37 | 26.31 | - | 77,321 |
| Feb 18, 2026 | 26.36 | 26.37 | 26.36 | 26.37 | 26.31 | -0.09% | 41,523 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.36 | 26.39 | 26.33 | - | 39,984 |
| Feb 13, 2026 | 26.37 | 26.41 | 26.37 | 26.39 | 26.33 | 0.09% | 44,490 |
| Feb 12, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 26.31 | 0.15% | 45,595 |
| Feb 11, 2026 | 26.31 | 26.33 | 26.30 | 26.33 | 26.27 | -0.08% | 29,941 |
| Feb 10, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.29 | 0.19% | 19,052 |
| Feb 9, 2026 | 26.30 | 26.31 | 26.30 | 26.30 | 26.24 | 0.02% | 27,792 |
| Feb 6, 2026 | 26.26 | 26.30 | 26.26 | 26.29 | 26.23 | - | 11,534 |
| Feb 5, 2026 | 26.29 | 26.34 | 26.27 | 26.29 | 26.23 | 0.13% | 28,697 |
| Feb 4, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.20 | 0.08% | 64,090 |
| Feb 3, 2026 | 26.22 | 26.26 | 26.22 | 26.24 | 26.18 | 0.04% | 31,803 |
| Feb 2, 2026 | 26.22 | 26.24 | 26.21 | 26.23 | 26.17 | -0.19% | 51,010 |
| Jan 30, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.17 | 0.08% | 25,959 |
| Jan 29, 2026 | 26.25 | 26.30 | 26.23 | 26.26 | 26.15 | - | 64,408 |
| Jan 28, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.15 | 0.11% | 36,223 |
| Jan 27, 2026 | 26.23 | 26.26 | 26.22 | 26.23 | 26.12 | -0.02% | 21,001 |
| Jan 26, 2026 | 26.23 | 26.25 | 26.22 | 26.23 | 26.12 | 0.04% | 59,946 |
| Jan 23, 2026 | 26.21 | 26.24 | 26.19 | 26.22 | 26.11 | - | 79,015 |
| Jan 22, 2026 | 26.30 | 26.30 | 26.20 | 26.22 | 26.11 | - | 91,061 |
| Jan 21, 2026 | 26.20 | 26.24 | 26.19 | 26.22 | 26.11 | 0.08% | 60,633 |
| Jan 20, 2026 | 26.24 | 26.25 | 26.19 | 26.20 | 26.09 | -0.11% | 275,830 |
| Jan 16, 2026 | 26.24 | 26.25 | 26.22 | 26.23 | 26.12 | 0.04% | 86,761 |
| Jan 15, 2026 | 26.26 | 26.26 | 26.21 | 26.22 | 26.11 | 0.02% | 29,098 |
| Jan 14, 2026 | 26.22 | 26.27 | 26.22 | 26.22 | 26.11 | -0.02% | 91,539 |
| Jan 13, 2026 | 26.24 | 26.24 | 26.19 | 26.22 | 26.11 | 0.11% | 66,290 |
| Jan 12, 2026 | 26.14 | 26.21 | 26.14 | 26.19 | 26.08 | -0.15% | 63,209 |
| Jan 9, 2026 | 26.20 | 26.23 | 26.17 | 26.23 | 26.12 | 0.19% | 62,927 |
| Jan 8, 2026 | 26.15 | 26.19 | 26.14 | 26.18 | 26.07 | - | 84,165 |
| Jan 7, 2026 | 26.17 | 26.19 | 26.11 | 26.18 | 26.07 | 0.17% | 118,531 |
| Jan 6, 2026 | 26.07 | 26.15 | 26.07 | 26.14 | 26.03 | 0.10% | 103,299 |
| Jan 5, 2026 | 26.07 | 26.13 | 26.05 | 26.11 | 26.00 | 0.25% | 67,940 |
| Jan 2, 2026 | 26.05 | 26.07 | 26.03 | 26.05 | 25.94 | -0.06% | 82,110 |
| Dec 31, 2025 | 26.05 | 26.07 | 25.99 | 26.06 | 25.95 | 0.13% | 109,293 |